Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowers Foods (NY: FLO )

25.42 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 0.9334 0.9394 0.9196 0.9267 1,128,726 -0.01(-0.64%)
Feb 27, 2003 0.9409 0.9409 0.9215 0.9327 877,766 -0.00(-0.28%)
Feb 26, 2003 0.9420 0.9446 0.9252 0.9353 543,549 -0.01(-0.71%)
Feb 25, 2003 0.9428 0.9458 0.9248 0.9420 1,417,747 -0.00(-0.08%)
Feb 24, 2003 0.9473 0.9559 0.9372 0.9428 946,750 -0.01(-1.02%)
Feb 21, 2003 0.9671 0.9671 0.9469 0.9525 1,523,602 -0.01(-1.16%)
Feb 20, 2003 0.9589 0.9674 0.9540 0.9637 384,171 +0.01(+0.59%)
Feb 19, 2003 0.9678 0.9678 0.9540 0.9581 765,964 -0.01(-0.93%)
Feb 18, 2003 0.9589 0.9794 0.9529 0.9671 1,407,042 +0.01(+0.54%)
Feb 14, 2003 0.9603 0.9622 0.9491 0.9618 880,145 +0.01(+0.82%)
Feb 13, 2003 0.9305 0.9618 0.9267 0.9540 1,559,284 +0.02(+2.53%)
Feb 12, 2003 0.9454 0.9525 0.9215 0.9305 2,803,380 -0.01(-1.39%)
Feb 11, 2003 0.9813 0.9813 0.9405 0.9435 5,647,201 -0.04(-3.81%)
Feb 10, 2003 0.9473 1.006 0.9394 0.9809 5,895,782 +0.03(+2.94%)
Feb 07, 2003 0.9200 0.9697 0.9155 0.9529 3,009,144 +0.04(+4.08%)
Feb 06, 2003 0.9043 0.9196 0.9006 0.9155 1,766,237 +0.01(+1.24%)
Feb 05, 2003 0.9062 0.9103 0.8972 0.9043 2,778,403 -0.01(-0.86%)
Feb 04, 2003 0.8931 0.9170 0.8860 0.9121 1,439,156 +0.01(+1.67%)
Feb 03, 2003 0.8837 0.9024 0.8710 0.8972 2,201,552 +0.02(+2.17%)
Jan 31, 2003 0.8651 0.8931 0.8527 0.8781 4,752,783 +0.01(+1.29%)
Jan 30, 2003 0.8688 0.9036 0.8258 0.8669 14,472,439 +0.23(+35.83%)
Jan 29, 2003 0.6427 0.6521 0.6356 0.6382 2,214,635 -0.00(-0.70%)
Jan 28, 2003 0.6412 0.6465 0.6371 0.6427 1,924,425 +0.00(+0.47%)
Jan 27, 2003 0.6225 0.6480 0.6166 0.6397 2,770,078 +0.02(+3.38%)
Jan 24, 2003 0.6416 0.6416 0.6065 0.6188 1,728,176 -0.02(-2.47%)
Jan 23, 2003 0.6532 0.6532 0.6274 0.6345 1,207,226 -0.00(-0.76%)
Jan 22, 2003 0.6707 0.6707 0.6394 0.6394 936,046 -0.02(-3.71%)
Jan 21, 2003 0.6726 0.6726 0.6640 0.6640 578,041 -0.00(-0.56%)
Jan 17, 2003 0.6801 0.6801 0.6659 0.6678 1,341,626 -0.00(-0.39%)
Jan 16, 2003 0.6689 0.6730 0.6618 0.6704 1,137,052 +0.01(+1.93%)
Jan 15, 2003 0.6670 0.6707 0.6315 0.6577 2,063,583 -0.02(-2.28%)
Jan 14, 2003 0.6812 0.6816 0.6715 0.6730 1,286,914 -0.01(-0.77%)
Jan 13, 2003 0.6857 0.6857 0.6760 0.6782 1,060,931 -0.00(-0.17%)
Jan 10, 2003 0.6894 0.6894 0.6745 0.6793 1,201,279 -0.01(-1.46%)
Jan 09, 2003 0.6876 0.7006 0.6823 0.6894 1,529,549 +0.01(+1.04%)
Jan 08, 2003 0.7025 0.7040 0.6820 0.6823 667,245 -0.02(-2.87%)
Jan 07, 2003 0.7081 0.7152 0.6857 0.7025 1,520,034 -0.01(-1.98%)
Jan 06, 2003 0.6913 0.7212 0.6913 0.7167 978,864 +0.03(+5.10%)
Jan 03, 2003 0.6969 0.6969 0.6539 0.6820 1,491,489 -0.01(-2.04%)
Jan 02, 2003 0.7324 0.7350 0.6820 0.6962 1,471,269 -0.03(-4.51%)
Dec 31, 2002 0.7089 0.7313 0.6917 0.7290 1,063,310 +0.02(+2.85%)
Dec 30, 2002 0.7163 0.7212 0.6935 0.7089 1,203,657 -0.01(-1.04%)
Dec 27, 2002 0.7249 0.7380 0.7107 0.7163 738,608 -0.00(-0.67%)
Dec 26, 2002 0.7014 0.7399 0.7010 0.7212 642,268 +0.02(+2.88%)
Dec 24, 2002 0.7029 0.7059 0.6947 0.7010 298,535 -0.01(-0.79%)
Dec 23, 2002 0.6801 0.7107 0.6801 0.7066 963,402 +0.02(+3.33%)
Dec 20, 2002 0.6831 0.7167 0.6263 0.6838 4,830,093 -0.03(-3.63%)
Dec 19, 2002 0.7119 0.7193 0.6913 0.7096 1,866,145 -0.01(-1.35%)
Dec 18, 2002 0.7212 0.7231 0.7025 0.7193 2,598,806 -0.01(-1.23%)
Dec 17, 2002 0.7851 0.7851 0.7111 0.7283 3,025,796 -0.06(-7.19%)
Dec 16, 2002 0.8127 0.8127 0.7832 0.7847 1,623,510 -0.03(-3.45%)
Dec 13, 2002 0.8262 0.8262 0.8090 0.8127 820,675 -0.00(-0.50%)
Dec 12, 2002 0.8441 0.8441 0.8169 0.8169 1,037,143 -0.03(-3.23%)
Dec 11, 2002 0.8538 0.8538 0.8266 0.8441 959,833 -0.00(-0.57%)
Dec 10, 2002 0.8370 0.8546 0.8243 0.8490 914,637 +0.01(+0.75%)
Dec 09, 2002 0.8733 0.8766 0.8370 0.8426 1,555,715 -0.03(-3.59%)
Dec 06, 2002 0.8725 0.8826 0.8654 0.8740 724,335 -0.00(-0.04%)
Dec 05, 2002 0.8669 0.8819 0.8669 0.8744 274,747 +0.00(+0.21%)
Dec 04, 2002 0.8781 0.8920 0.8710 0.8725 564,957 -0.01(-0.64%)
Dec 03, 2002 0.8856 0.8856 0.8744 0.8781 347,300 -0.00(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.